Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 39.25 | 41.14 | 39.05 | 40.60 | 838,081 | +1.45(+3.71%) |
Dec 30, 2008 | 36.43 | 39.19 | 36.28 | 39.15 | 803,266 | +3.13(+8.69%) |
Dec 29, 2008 | 35.90 | 36.56 | 35.27 | 36.02 | 858,348 | +0.05(+0.13%) |
Dec 26, 2008 | 35.40 | 36.07 | 34.62 | 35.97 | 492,797 | +0.73(+2.06%) |
Dec 24, 2008 | 34.63 | 35.32 | 33.77 | 35.24 | 269,139 | +0.82(+2.39%) |
Dec 23, 2008 | 34.43 | 35.48 | 33.79 | 34.42 | 1,287,446 | +0.43(+1.25%) |
Dec 22, 2008 | 35.40 | 35.84 | 32.62 | 33.99 | 703,596 | -1.65(-4.62%) |
Dec 19, 2008 | 35.15 | 36.11 | 34.14 | 35.64 | 1,352,463 | +0.54(+1.55%) |
Dec 18, 2008 | 37.84 | 37.87 | 34.02 | 35.10 | 855,337 | -2.27(-6.07%) |
Dec 17, 2008 | 35.43 | 38.25 | 34.88 | 37.36 | 1,351,094 | +1.27(+3.51%) |
Dec 16, 2008 | 32.01 | 36.10 | 31.84 | 36.10 | 1,200,724 | +4.82(+15.42%) |
Dec 15, 2008 | 32.18 | 32.18 | 30.34 | 31.27 | 1,370,366 | -0.85(-2.65%) |
Dec 12, 2008 | 30.99 | 32.44 | 30.09 | 32.12 | 1,181,708 | +0.21(+0.67%) |
Dec 11, 2008 | 33.77 | 35.50 | 31.40 | 31.91 | 1,327,192 | -3.63(-10.22%) |
Dec 10, 2008 | 32.61 | 35.71 | 31.82 | 35.54 | 1,465,267 | +3.19(+9.85%) |
Dec 09, 2008 | 32.11 | 34.68 | 31.62 | 32.36 | 1,004,600 | -0.68(-2.05%) |
Dec 08, 2008 | 30.58 | 33.68 | 30.25 | 33.04 | 1,330,215 | +3.66(+12.46%) |
Dec 05, 2008 | 26.59 | 29.76 | 24.99 | 29.37 | 1,381,661 | +2.36(+8.75%) |
Dec 04, 2008 | 26.04 | 28.79 | 25.23 | 27.01 | 1,393,252 | +0.14(+0.50%) |
Dec 03, 2008 | 25.14 | 27.06 | 22.29 | 26.88 | 1,439,558 | +1.73(+6.90%) |
Dec 02, 2008 | 22.86 | 25.44 | 21.79 | 25.14 | 1,618,742 | +2.83(+12.67%) |
Dec 01, 2008 | 25.79 | 26.00 | 22.30 | 22.31 | 1,269,764 | -4.80(-17.71%) |
Nov 28, 2008 | 27.12 | 27.38 | 25.95 | 27.12 | 875,862 | +0.02(+0.07%) |
Nov 26, 2008 | 22.28 | 27.23 | 21.67 | 27.10 | 1,688,836 | +4.49(+19.88%) |
Nov 25, 2008 | 22.24 | 23.44 | 21.25 | 22.60 | 2,341,944 | +0.94(+4.34%) |
Nov 24, 2008 | 19.48 | 22.28 | 18.24 | 21.67 | 2,038,376 | +3.27(+17.80%) |
Nov 21, 2008 | 18.50 | 19.82 | 17.36 | 18.39 | 2,590,896 | -0.37(-1.96%) |
Nov 20, 2008 | 22.17 | 22.17 | 18.64 | 18.76 | 2,202,025 | -4.14(-18.06%) |
Nov 19, 2008 | 26.15 | 26.49 | 22.75 | 22.90 | 1,640,436 | -3.75(-14.07%) |
Nov 18, 2008 | 27.41 | 27.72 | 25.64 | 26.64 | 1,129,083 | -0.48(-1.79%) |
Nov 17, 2008 | 28.57 | 29.29 | 27.02 | 27.13 | 1,347,819 | -1.86(-6.41%) |
Nov 14, 2008 | 29.71 | 32.52 | 28.87 | 28.99 | 0 | -1.54(-5.04%) |
Nov 13, 2008 | 32.93 | 32.93 | 26.15 | 30.53 | 3,107,095 | -2.56(-7.73%) |
Nov 12, 2008 | 33.36 | 35.61 | 32.97 | 33.08 | 1,714,902 | -2.39(-6.74%) |
Nov 11, 2008 | 37.17 | 37.48 | 33.63 | 35.48 | 1,674,331 | -2.50(-6.58%) |
Nov 10, 2008 | 40.90 | 41.18 | 37.51 | 37.97 | 730,306 | -2.10(-5.24%) |
Nov 07, 2008 | 40.76 | 41.34 | 38.50 | 40.08 | 764,993 | -0.44(-1.08%) |
Nov 06, 2008 | 42.56 | 43.32 | 40.14 | 40.51 | 751,054 | -2.51(-5.83%) |
Nov 05, 2008 | 47.51 | 48.09 | 42.77 | 43.02 | 860,574 | -5.52(-11.37%) |
Nov 04, 2008 | 47.80 | 48.97 | 46.51 | 48.54 | 1,039,382 | +1.69(+3.60%) |
Nov 03, 2008 | 44.29 | 47.85 | 44.29 | 46.86 | 927,268 | +1.94(+4.31%) |
Oct 31, 2008 | 41.64 | 45.27 | 40.68 | 44.92 | 1,038,084 | +2.60(+6.13%) |
Oct 30, 2008 | 39.05 | 42.44 | 39.05 | 42.32 | 1,430,476 | +3.19(+8.14%) |
Oct 29, 2008 | 36.90 | 40.35 | 36.69 | 39.14 | 1,699,574 | +1.69(+4.53%) |
Oct 28, 2008 | 35.12 | 37.45 | 32.63 | 37.44 | 1,376,611 | +2.63(+7.57%) |
Oct 27, 2008 | 36.18 | 37.77 | 34.81 | 34.81 | 1,105,289 | -1.82(-4.97%) |
Oct 24, 2008 | 33.09 | 37.23 | 32.21 | 36.63 | 1,493,877 | -1.39(-3.67%) |
Oct 23, 2008 | 42.23 | 42.71 | 35.81 | 38.02 | 1,994,630 | -4.69(-10.98%) |
Oct 22, 2008 | 47.21 | 48.03 | 41.69 | 42.71 | 1,587,584 | -5.78(-11.92%) |
Oct 21, 2008 | 50.11 | 51.43 | 48.18 | 48.49 | 897,842 | -2.84(-5.53%) |
Oct 20, 2008 | 53.11 | 53.33 | 50.41 | 51.33 | 1,003,160 | -1.02(-1.94%) |
Oct 17, 2008 | 49.45 | 53.65 | 49.45 | 52.35 | 0 | +1.36(+2.66%) |
Oct 16, 2008 | 56.40 | 56.69 | 49.29 | 50.99 | 1,931,287 | -4.62(-8.31%) |
Oct 15, 2008 | 61.08 | 61.59 | 55.61 | 55.61 | 995,022 | -6.93(-11.09%) |
Oct 14, 2008 | 65.82 | 67.79 | 60.43 | 62.55 | 1,579,992 | -2.87(-4.38%) |
Oct 13, 2008 | 65.40 | 65.86 | 60.91 | 65.41 | 1,184,614 | +2.50(+3.97%) |
Oct 10, 2008 | 54.55 | 62.92 | 50.56 | 62.91 | 1,563,546 | +6.30(+11.12%) |
Oct 09, 2008 | 68.51 | 73.89 | 56.62 | 56.62 | 1,461,021 | -11.83(-17.29%) |
Oct 08, 2008 | 69.73 | 73.61 | 64.29 | 68.45 | 653,522 | -2.25(-3.18%) |
Oct 07, 2008 | 75.50 | 75.88 | 70.70 | 70.70 | 364,173 | -4.18(-5.59%) |
Oct 06, 2008 | 73.46 | 76.51 | 68.66 | 74.88 | 346,392 | +2.38(+3.29%) |
Oct 03, 2008 | 76.67 | 79.65 | 70.55 | 72.50 | 0 | -2.36(-3.16%) |
Oct 02, 2008 | 78.74 | 78.92 | 74.47 | 74.86 | 272,084 | -4.08(-5.17%) |